Aurskog Sparebank historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	238.50	238.50	235.00	238.50	223.14	370
2025-05-13	236.95	237.00	236.95	237.00	221.74	1,025
2025-05-12	233.95	234.00	232.05	234.00	218.93	1,128
2025-05-09	233.95	234.00	233.00	233.95	218.89	904
2025-05-08	233.00	233.00	233.00	233.00	218.00	0
2025-05-07	233.95	234.00	233.00	233.00	218.00	184
2025-05-06	233.90	234.00	233.90	234.00	218.93	2,690
2025-05-05	230.50	233.95	230.50	233.90	218.84	78
2025-05-02	228.60	230.90	228.60	230.90	216.03	20
2025-04-30	236.90	236.90	228.00	228.00	213.32	37,251
2025-04-29	236.10	236.10	236.05	236.10	220.90	275
2025-04-28	233.00	233.00	233.00	233.00	218.00	0
2025-04-25	231.10	233.00	231.10	233.00	218.00	295
2025-04-24	231.00	235.65	228.00	231.15	216.27	1,145
2025-04-23	231.00	231.00	231.00	231.00	216.13	13
2025-04-22	231.80	231.80	231.80	231.80	216.87	485
2025-04-16	231.80	231.80	231.80	231.80	216.87	0
2025-04-15	229.90	231.80	229.90	231.80	216.87	290
2025-04-14	235.00	235.00	227.00	227.00	212.38	2,414
2025-04-11	234.95	234.95	234.95	234.95	219.82	60
2025-04-10	238.00	244.00	230.00	230.00	215.19	65,296
2025-04-09	232.00	233.00	230.00	233.00	218.00	601
2025-04-08	232.00	234.00	232.00	232.00	217.06	982
2025-04-07	236.95	236.95	230.00	232.00	217.06	906
2025-04-04	235.15	235.15	230.00	230.00	215.19	1,989
2025-04-03	236.55	237.00	234.05	235.15	220.01	851
2025-04-02	242.00	242.00	242.00	242.00	226.42	69
2025-04-01	236.00	242.00	236.00	242.00	226.42	108
2025-03-31	240.00	240.00	233.00	233.00	218.00	3,620
2025-03-28	239.75	239.75	239.75	239.75	224.31	51
2025-03-27	249.95	249.95	238.95	238.95	223.56	258
2025-03-26	265.85	265.85	252.30	254.00	223.61	2,228
2025-03-25	259.50	261.95	259.00	261.95	230.61	1,050
2025-03-24	257.00	259.10	255.05	259.10	228.10	445
2025-03-21	256.00	256.00	256.00	256.00	225.37	0
2025-03-20	251.05	256.00	251.05	256.00	225.37	215
2025-03-19	250.00	258.90	250.00	250.20	220.26	21,484
2025-03-18	263.90	263.90	259.00	259.00	228.01	1,615
2025-03-17	259.95	259.95	257.00	259.00	228.01	88
2025-03-14	247.95	250.05	247.95	250.05	220.13	2,008
2025-03-13	247.95	248.00	247.95	248.00	218.33	1,906
2025-03-12	246.05	248.00	246.05	248.00	218.33	480
2025-03-11	243.00	248.00	243.00	248.00	218.33	2,049
2025-03-10	243.00	243.00	243.00	243.00	213.93	0
2025-03-07	247.95	247.95	243.00	243.00	213.93	204
2025-03-06	247.95	247.95	245.20	245.20	215.86	26
2025-03-05	248.00	248.00	248.00	248.00	218.33	225
2025-03-04	248.00	248.00	248.00	248.00	218.33	62
2025-03-03	246.95	250.00	246.95	250.00	220.09	293
2025-02-28	247.00	247.00	247.00	247.00	217.45	0
2025-02-27	246.25	247.00	246.25	247.00	217.45	86
2025-02-26	247.00	247.00	247.00	247.00	217.45	1
2025-02-25	247.00	247.00	247.00	247.00	217.45	1
2025-02-24	248.00	248.00	248.00	248.00	218.33	20
2025-02-21	250.00	250.00	250.00	250.00	220.09	970
2025-02-20	249.95	250.00	248.00	250.00	220.09	562
2025-02-19	249.00	249.00	249.00	249.00	219.21	25
2025-02-18	247.95	247.95	247.95	247.95	218.28	405
2025-02-17	253.45	258.05	250.00	250.00	220.09	811
2025-02-14	242.00	247.95	242.00	245.95	216.52	847

← NewerPage 7 of 21 · 1,260 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-26	17.0000 NOK
2025-03-27	15.0000 NOK
2024-03-21	15.0000 NOK
2023-03-09	10.0000 NOK
2022-02-25	11.5000 NOK
2021-11-01	4.0000 NOK
2021-03-04	6.0000 NOK
2020-02-27	11.0000 NOK
2019-02-28	11.0000 NOK

Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.